Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.67 +0.65 (+3.09%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.14 38.95 36.71 37.54 11,343,308 +0.48(+1.31%)
Mar 30, 2020 36.58 37.45 36.45 37.05 8,671,496 +0.95(+2.64%)
Mar 27, 2020 36.53 37.36 35.96 36.10 7,188,390 -1.37(-3.66%)
Mar 26, 2020 34.25 37.62 33.64 37.47 13,524,808 +3.47(+10.21%)
Mar 25, 2020 36.47 37.29 33.89 34.00 13,449,993 -3.13(-8.42%)
Mar 24, 2020 36.94 37.69 35.85 37.13 11,747,216 +1.35(+3.76%)
Mar 23, 2020 38.20 39.14 35.44 35.78 10,940,730 -2.31(-6.05%)
Mar 20, 2020 39.71 39.88 36.59 38.09 13,443,298 -1.75(-4.39%)
Mar 19, 2020 43.25 44.49 38.22 39.83 12,595,620 -3.50(-8.07%)
Mar 18, 2020 38.84 43.49 38.44 43.33 20,225,054 +2.63(+6.47%)
Mar 17, 2020 37.90 40.70 35.70 40.70 11,263,258 +3.71(+10.03%)
Mar 16, 2020 34.33 39.41 34.05 36.99 12,784,216 -0.91(-2.40%)
Mar 13, 2020 35.05 38.00 33.92 37.90 13,627,581 +4.24(+12.60%)
Mar 12, 2020 35.95 36.04 33.25 33.66 13,704,645 -4.14(-10.96%)
Mar 11, 2020 39.57 39.92 37.31 37.80 10,478,027 -2.54(-6.29%)
Mar 10, 2020 40.61 41.43 38.44 40.33 13,639,031 +0.59(+1.49%)
Mar 09, 2020 39.41 41.66 39.38 39.74 15,041,199 -1.70(-4.10%)
Mar 06, 2020 38.77 41.71 38.71 41.44 14,410,907 +1.42(+3.55%)
Mar 05, 2020 38.77 40.18 38.67 40.02 8,818,736 +0.07(+0.18%)
Mar 04, 2020 38.69 39.99 38.41 39.95 8,765,366 +2.11(+5.57%)
Mar 03, 2020 38.97 40.39 37.53 37.84 12,655,771 -1.63(-4.14%)
Mar 02, 2020 37.68 39.53 37.31 39.47 13,705,396 +1.93(+5.14%)
Feb 28, 2020 37.06 37.65 36.60 37.55 14,451,615 -0.39(-1.04%)
Feb 27, 2020 38.52 39.24 37.37 37.94 12,335,283 -1.17(-3.00%)
Feb 26, 2020 39.55 40.20 39.08 39.11 8,789,281 +0.13(+0.34%)
Feb 25, 2020 40.49 40.52 38.76 38.98 7,719,699 -1.25(-3.10%)
Feb 24, 2020 41.66 42.12 40.21 40.23 9,807,242 -1.99(-4.70%)
Feb 21, 2020 42.55 42.68 42.07 42.21 5,660,862 -0.34(-0.81%)
Feb 20, 2020 42.72 42.94 42.25 42.56 4,105,458 -0.16(-0.38%)
Feb 19, 2020 42.52 42.74 42.25 42.72 3,997,050 +0.17(+0.40%)
Feb 18, 2020 43.00 43.24 42.44 42.55 5,282,723 -0.44(-1.02%)
Feb 14, 2020 43.69 43.75 42.90 42.99 6,336,327 -0.59(-1.34%)
Feb 13, 2020 44.17 44.30 43.47 43.57 4,509,384 -0.73(-1.65%)
Feb 12, 2020 43.45 44.35 43.21 44.30 6,591,312 +1.20(+2.79%)
Feb 11, 2020 43.55 43.56 42.99 43.10 4,982,895 -0.35(-0.80%)
Feb 10, 2020 43.34 43.97 43.19 43.45 5,317,893 +0.15(+0.34%)
Feb 07, 2020 43.34 43.67 43.09 43.30 4,153,566 -0.20(-0.47%)
Feb 06, 2020 43.52 44.12 43.25 43.51 5,409,169 +0.41(+0.96%)
Feb 05, 2020 42.99 43.64 42.70 43.09 6,622,514 +0.52(+1.22%)
Feb 04, 2020 41.94 42.64 41.75 42.57 6,036,789 +1.13(+2.73%)
Feb 03, 2020 41.51 41.88 41.42 41.44 6,334,751 +0.08(+0.20%)
Jan 31, 2020 42.06 42.23 41.21 41.36 8,031,367 -0.89(-2.12%)
Jan 30, 2020 42.33 42.40 41.63 42.25 4,659,772 -0.27(-0.63%)
Jan 29, 2020 42.96 43.10 42.52 42.52 4,315,093 -0.41(-0.95%)
Jan 28, 2020 42.66 43.09 42.43 42.93 5,865,654 +0.45(+1.05%)
Jan 27, 2020 41.93 42.78 41.92 42.48 6,280,676 +0.15(+0.37%)
Jan 24, 2020 43.37 43.41 42.21 42.33 7,887,398 -1.02(-2.36%)
Jan 23, 2020 43.39 43.60 42.95 43.35 6,139,006 -0.10(-0.22%)
Jan 22, 2020 43.70 43.95 43.43 43.45 4,552,582 -0.37(-0.84%)
Jan 21, 2020 44.24 44.24 43.48 43.82 7,303,703 -0.44(-0.99%)
Jan 17, 2020 44.48 44.56 44.18 44.26 6,206,497 -0.01(-0.02%)
Jan 16, 2020 44.28 44.43 44.07 44.26 6,114,152 -0.01(-0.02%)
Jan 15, 2020 44.36 44.49 43.99 44.27 4,297,694 -0.15(-0.35%)
Jan 14, 2020 43.95 44.50 43.78 44.43 5,491,735 +0.46(+1.04%)
Jan 13, 2020 44.08 44.46 43.91 43.97 6,783,842 -0.13(-0.30%)
Jan 10, 2020 44.61 44.64 43.97 44.10 8,222,914 -0.35(-0.79%)
Jan 09, 2020 45.38 45.62 44.43 44.45 10,413,280 -0.96(-2.11%)
Jan 08, 2020 45.59 46.20 44.66 45.41 21,431,452 -2.81(-5.84%)
Jan 07, 2020 48.17 48.38 47.68 48.22 5,367,997 -0.24(-0.50%)
Jan 06, 2020 48.02 48.62 47.56 48.47 7,380,758 +0.41(+0.86%)
Jan 03, 2020 47.61 48.27 47.32 48.05 6,019,130 +0.00(+0.00%)
Jan 02, 2020 48.22 48.47 47.74 48.05 7,008,439 +0.10(+0.20%)
Dec 31, 2019 47.84 48.37 47.83 47.96 4,063,447 +0.04(+0.08%)
Dec 30, 2019 48.06 48.48 47.83 47.92 4,013,559 -0.09(-0.19%)
Dec 27, 2019 47.92 48.01 47.48 48.01 4,484,779 +0.10(+0.20%)
Dec 26, 2019 47.45 48.01 47.42 47.91 3,363,944 +0.45(+0.94%)
Dec 24, 2019 47.91 47.92 47.40 47.46 1,813,927 -0.18(-0.38%)
Dec 23, 2019 47.75 47.99 47.52 47.64 5,917,539 +0.15(+0.31%)
Dec 20, 2019 47.44 47.97 46.98 47.49 10,373,465 +0.52(+1.11%)
Dec 19, 2019 46.81 47.84 46.64 46.97 6,391,789 +0.45(+0.96%)
Dec 18, 2019 46.55 46.78 46.31 46.52 6,031,801 +0.09(+0.19%)
Dec 17, 2019 47.06 47.18 46.17 46.44 6,660,552 -0.58(-1.23%)
Dec 16, 2019 47.32 47.80 47.00 47.01 6,714,567 -0.07(-0.14%)
Dec 13, 2019 47.59 47.83 46.92 47.08 5,355,843 -0.57(-1.19%)
Dec 12, 2019 47.43 48.22 47.29 47.65 3,860,238 +0.46(+0.98%)
Dec 11, 2019 47.30 47.53 46.98 47.18 3,628,150 -0.33(-0.68%)
Dec 10, 2019 47.87 47.91 47.38 47.51 4,181,143 -0.24(-0.51%)
Dec 09, 2019 47.61 48.05 47.43 47.75 4,860,647 +0.07(+0.14%)
Dec 06, 2019 48.30 48.74 47.66 47.69 4,276,142 -0.38(-0.80%)
Dec 05, 2019 48.04 48.24 47.56 48.07 4,690,076 +0.15(+0.32%)
Dec 04, 2019 48.55 48.66 47.70 47.92 4,629,706 -0.07(-0.14%)
Dec 03, 2019 47.83 48.05 46.96 47.98 6,062,133 -0.23(-0.47%)
Dec 02, 2019 48.23 48.40 47.55 48.21 7,001,683 -0.27(-0.55%)
Nov 29, 2019 48.77 48.79 48.35 48.48 2,677,614 -0.41(-0.85%)
Nov 27, 2019 48.63 48.94 48.19 48.89 4,959,715 +0.39(+0.80%)
Nov 26, 2019 49.14 49.24 47.94 48.50 9,413,224 -0.85(-1.71%)
Nov 25, 2019 49.36 49.66 49.26 49.35 5,725,341 +0.06(+0.12%)
Nov 22, 2019 49.57 49.84 49.14 49.29 4,311,427 -0.02(-0.03%)
Nov 21, 2019 49.91 49.95 49.18 49.31 4,871,815 -0.59(-1.17%)
Nov 20, 2019 49.79 50.05 49.36 49.89 7,294,627 -0.09(-0.18%)
Nov 19, 2019 50.56 50.56 49.70 49.98 5,162,637 -0.40(-0.79%)
Nov 18, 2019 50.49 50.74 50.19 50.38 5,625,773 -0.16(-0.32%)
Nov 15, 2019 50.33 51.14 50.27 50.54 6,542,014 +0.53(+1.07%)
Nov 14, 2019 50.30 50.59 49.75 50.01 5,182,433 -0.25(-0.50%)
Nov 13, 2019 50.57 50.72 49.88 50.26 6,299,553 -0.38(-0.75%)
Nov 12, 2019 50.30 50.74 49.66 50.64 8,550,489 +0.38(+0.76%)
Nov 11, 2019 50.57 51.06 49.42 50.26 30,243,780 +2.43(+5.08%)
Nov 08, 2019 47.42 48.02 46.89 47.83 6,750,598 +0.46(+0.97%)
Nov 07, 2019 48.30 49.08 47.28 47.37 12,213,085 -0.66(-1.38%)
Nov 06, 2019 49.81 49.81 47.26 48.03 16,912,520 -1.39(-2.81%)
Nov 05, 2019 48.43 52.08 47.73 49.42 35,490,308 +1.26(+2.62%)
Nov 04, 2019 46.75 48.44 46.73 48.16 13,323,996 +1.83(+3.96%)
Nov 01, 2019 44.47 46.59 44.41 46.33 10,204,796 +2.10(+4.75%)
Oct 31, 2019 45.12 45.12 43.59 44.23 8,632,834 -0.87(-1.93%)
Oct 30, 2019 45.33 45.68 44.57 45.10 4,563,493 -0.33(-0.73%)
Oct 29, 2019 44.85 45.87 44.28 45.43 7,393,110 +0.38(+0.84%)
Oct 28, 2019 45.24 45.58 44.35 45.05 9,991,647 +0.31(+0.69%)
Oct 25, 2019 43.76 44.87 43.61 44.74 5,953,314 +0.78(+1.78%)
Oct 24, 2019 44.07 44.62 43.46 43.96 4,461,747 -0.09(-0.20%)
Oct 23, 2019 43.48 44.15 43.23 44.05 5,793,852 -0.61(-1.37%)
Oct 22, 2019 44.31 44.82 44.02 44.66 4,751,341 +0.59(+1.34%)
Oct 21, 2019 44.53 44.81 43.82 44.07 6,442,600 -0.57(-1.28%)
Oct 18, 2019 45.23 45.35 44.62 44.65 5,799,480 -0.52(-1.14%)
Oct 17, 2019 44.39 45.29 44.23 45.16 5,984,541 +1.03(+2.34%)
Oct 16, 2019 43.99 44.57 43.81 44.13 3,687,513 +0.12(+0.28%)
Oct 15, 2019 43.40 44.28 43.38 44.01 4,208,966 +0.68(+1.57%)
Oct 14, 2019 43.39 43.57 42.93 43.33 3,147,918 -0.26(-0.59%)
Oct 11, 2019 43.15 44.08 43.15 43.59 5,949,474 +0.86(+2.00%)
Oct 10, 2019 42.18 43.01 42.18 42.73 4,165,336 +0.69(+1.63%)
Oct 09, 2019 42.48 42.57 42.01 42.05 5,886,478 -0.01(-0.02%)
Oct 08, 2019 42.27 42.59 41.87 42.06 5,826,636 -0.54(-1.27%)
Oct 07, 2019 42.65 42.89 42.44 42.60 5,567,023 -0.17(-0.40%)
Oct 04, 2019 42.58 42.84 42.03 42.77 4,936,674 +0.30(+0.70%)
Oct 03, 2019 42.65 42.83 41.64 42.47 4,677,074 -0.19(-0.44%)
Oct 02, 2019 44.03 44.10 42.57 42.65 6,216,333 -1.51(-3.42%)
Oct 01, 2019 44.62 45.11 43.82 44.16 5,998,475 -0.49(-1.10%)
Sep 30, 2019 44.04 44.82 44.04 44.66 4,100,494 +0.73(+1.65%)
Sep 27, 2019 43.79 44.37 43.37 43.93 4,214,943 +0.27(+0.61%)
Sep 26, 2019 44.16 44.26 43.24 43.66 4,786,958 -0.23(-0.52%)
Sep 25, 2019 43.35 44.05 43.05 43.89 4,221,831 +0.59(+1.36%)
Sep 24, 2019 44.14 44.21 42.98 43.30 6,727,599 -0.56(-1.27%)
Sep 23, 2019 44.36 44.48 43.42 43.86 5,189,334 -0.55(-1.24%)
Sep 20, 2019 43.91 45.16 43.81 44.41 13,922,691 +0.35(+0.79%)
Sep 19, 2019 44.11 44.44 43.95 44.06 5,459,437 +0.13(+0.29%)
Sep 18, 2019 44.11 44.19 43.53 43.93 4,885,839 -0.35(-0.78%)
Sep 17, 2019 44.68 44.68 43.78 44.28 6,016,150 -0.40(-0.90%)
Sep 16, 2019 44.69 44.97 44.45 44.68 4,534,302 -0.52(-1.16%)
Sep 13, 2019 45.17 45.57 44.65 45.20 4,796,093 +0.35(+0.77%)
Sep 12, 2019 46.83 46.83 44.62 44.86 8,387,324 -2.02(-4.31%)
Sep 11, 2019 46.29 46.91 45.88 46.88 8,657,512 +0.95(+2.07%)
Sep 10, 2019 44.87 46.02 44.78 45.92 8,583,389 +1.04(+2.32%)
Sep 09, 2019 42.51 44.97 42.51 44.88 11,662,337 +2.45(+5.76%)
Sep 06, 2019 42.52 42.63 42.10 42.44 3,177,619 +0.19(+0.44%)
Sep 05, 2019 41.82 42.60 41.82 42.25 4,715,517 +0.65(+1.55%)
Sep 04, 2019 40.96 41.68 40.96 41.60 5,815,648 +0.89(+2.18%)
Sep 03, 2019 41.38 41.43 40.40 40.72 4,923,543 -0.61(-1.48%)
Aug 30, 2019 40.92 41.33 40.73 41.33 6,434,384 +0.64(+1.57%)
Aug 29, 2019 40.64 41.03 40.55 40.69 4,051,560 +0.36(+0.90%)
Aug 28, 2019 39.77 40.36 39.59 40.33 3,240,388 +0.40(+1.01%)
Aug 27, 2019 40.72 40.79 39.84 39.92 6,254,257 -0.48(-1.18%)
Aug 26, 2019 40.35 40.47 40.01 40.40 4,515,505 +0.58(+1.46%)
Aug 23, 2019 40.80 41.19 39.67 39.82 7,364,694 -1.32(-3.20%)
Aug 22, 2019 41.30 41.50 40.91 41.14 4,672,823 +0.04(+0.10%)
Aug 21, 2019 41.21 41.72 41.00 41.09 3,671,370 +0.19(+0.45%)
Aug 20, 2019 41.35 41.60 40.88 40.91 4,102,282 -0.40(-0.96%)
Aug 19, 2019 40.88 41.53 40.86 41.30 6,351,127 +0.92(+2.27%)
Aug 16, 2019 39.71 40.59 39.60 40.39 5,718,654 +0.95(+2.41%)
Aug 15, 2019 40.64 40.65 39.30 39.43 7,873,073 -0.90(-2.22%)
Aug 14, 2019 41.95 41.95 40.29 40.33 7,741,420 -2.13(-5.01%)
Aug 13, 2019 41.55 43.12 41.21 42.46 6,592,962 +0.86(+2.06%)
Aug 12, 2019 42.23 42.31 41.34 41.60 4,661,316 -0.63(-1.50%)
Aug 09, 2019 42.26 42.44 41.87 42.23 3,644,529 -0.18(-0.43%)
Aug 08, 2019 41.99 42.43 41.88 42.42 4,250,104 +0.43(+1.03%)
Aug 07, 2019 40.83 42.09 40.07 41.99 7,822,488 +0.82(+2.00%)
Aug 06, 2019 41.60 41.80 40.63 41.16 8,427,118 -0.34(-0.81%)
Aug 05, 2019 42.78 42.87 41.32 41.50 8,438,858 -1.45(-3.37%)
Aug 02, 2019 43.35 43.48 42.46 42.95 5,654,658 -0.31(-0.72%)
Aug 01, 2019 43.68 44.62 43.12 43.26 7,400,701 -0.34(-0.77%)
Jul 31, 2019 44.23 44.36 43.03 43.59 8,302,261 -0.73(-1.64%)
Jul 30, 2019 43.99 44.52 43.69 44.32 3,466,659 +0.22(+0.51%)
Jul 29, 2019 44.07 44.43 43.98 44.10 3,491,181 +0.06(+0.13%)
Jul 26, 2019 43.89 44.11 43.67 44.04 3,761,522 +0.23(+0.53%)
Jul 25, 2019 44.16 44.20 43.60 43.81 3,839,354 -0.35(-0.80%)
Jul 24, 2019 43.71 44.17 43.41 44.16 5,000,365 +0.44(+1.01%)
Jul 23, 2019 43.31 43.91 42.99 43.72 5,728,414 +0.57(+1.32%)
Jul 22, 2019 43.73 43.73 42.93 43.15 4,931,101 -0.40(-0.92%)
Jul 19, 2019 43.89 44.09 43.50 43.55 4,549,224 -0.30(-0.69%)
Jul 18, 2019 43.44 43.97 43.06 43.86 5,311,152 +0.24(+0.55%)
Jul 17, 2019 44.55 44.64 43.41 43.62 6,481,649 -1.03(-2.31%)
Jul 16, 2019 44.87 44.92 44.55 44.65 4,576,079 -0.06(-0.14%)
Jul 15, 2019 44.77 44.93 44.59 44.71 4,476,101 +0.12(+0.27%)
Jul 12, 2019 45.00 45.01 44.45 44.59 4,782,460 +0.10(+0.22%)
Jul 11, 2019 45.25 45.56 44.23 44.50 8,951,430 +0.04(+0.09%)
Jul 10, 2019 44.63 44.92 44.32 44.46 6,522,041 +0.06(+0.13%)
Jul 09, 2019 44.28 44.63 44.11 44.40 4,396,202 +0.06(+0.13%)
Jul 08, 2019 44.14 44.41 43.91 44.35 4,774,263 +0.19(+0.43%)
Jul 05, 2019 44.09 44.45 43.80 44.15 5,150,313 +0.00(+0.00%)
Jul 03, 2019 44.06 44.40 43.88 44.15 4,987,823 +0.18(+0.42%)
Jul 02, 2019 43.76 44.12 43.35 43.97 6,384,695 +0.25(+0.57%)
Jul 01, 2019 44.29 44.55 43.46 43.72 7,163,250 -0.02(-0.04%)
Jun 28, 2019 43.58 43.83 43.09 43.74 12,993,715 +0.12(+0.28%)
Jun 27, 2019 42.96 44.15 42.80 43.62 15,178,315 +1.71(+4.09%)
Jun 26, 2019 42.45 42.50 41.83 41.91 7,431,019 -0.46(-1.08%)
Jun 25, 2019 41.48 42.79 41.17 42.36 10,666,990 +0.80(+1.93%)
Jun 24, 2019 41.88 42.07 41.43 41.56 8,406,413 -0.40(-0.95%)
Jun 21, 2019 42.22 42.68 41.95 41.96 17,464,818 -0.34(-0.81%)
Jun 20, 2019 42.35 42.81 42.01 42.31 7,696,585 -0.02(-0.04%)
Jun 19, 2019 42.39 42.61 42.01 42.32 6,198,460 +0.08(+0.19%)
Jun 18, 2019 42.63 43.15 42.14 42.24 7,471,691 -0.01(-0.02%)
Jun 17, 2019 42.06 42.53 41.71 42.25 5,135,504 +0.19(+0.46%)
Jun 14, 2019 42.30 42.44 41.70 42.06 4,057,629 -0.26(-0.61%)
Jun 13, 2019 41.92 42.42 41.84 42.31 4,161,325 +0.62(+1.48%)
Jun 12, 2019 42.36 42.36 41.32 41.70 5,266,184 -0.61(-1.44%)
Jun 11, 2019 42.09 42.61 42.05 42.31 5,629,617 +0.47(+1.13%)
Jun 10, 2019 41.68 42.15 41.50 41.83 4,586,322 +0.26(+0.62%)
Jun 07, 2019 40.99 41.68 40.64 41.58 5,271,681 +0.79(+1.94%)
Jun 06, 2019 40.74 40.92 40.31 40.79 4,272,412 +0.14(+0.35%)
Jun 05, 2019 41.47 41.50 40.40 40.64 5,634,315 -0.56(-1.36%)
Jun 04, 2019 40.40 41.31 40.28 41.20 7,471,570 +1.20(+3.00%)
Jun 03, 2019 39.62 40.52 39.62 40.00 7,529,824 +0.53(+1.34%)
May 31, 2019 40.23 40.25 39.45 39.47 8,209,628 -0.97(-2.39%)
May 30, 2019 40.99 41.03 40.16 40.44 4,805,226 -0.46(-1.13%)
May 29, 2019 41.26 41.28 40.63 40.91 5,261,066 -0.45(-1.08%)
May 28, 2019 41.47 41.83 41.31 41.35 8,072,136 -0.06(-0.15%)
May 24, 2019 41.43 41.47 40.93 41.42 5,369,675 +0.13(+0.31%)
May 23, 2019 41.99 42.00 41.09 41.29 6,301,426 -1.06(-2.51%)
May 22, 2019 42.22 42.41 41.91 42.35 4,214,995 +0.14(+0.34%)
May 21, 2019 41.92 42.28 41.74 42.21 5,334,446 +0.40(+0.96%)
May 20, 2019 41.63 42.18 41.50 41.81 5,801,067 -0.01(-0.02%)
May 17, 2019 41.79 42.27 41.55 41.82 6,014,886 +0.17(+0.40%)
May 16, 2019 42.05 42.40 41.50 41.65 5,948,981 -0.19(-0.46%)
May 15, 2019 41.44 42.02 41.09 41.84 5,760,633 +0.13(+0.30%)
May 14, 2019 41.44 42.12 41.29 41.71 6,880,429 +0.37(+0.88%)
May 13, 2019 42.00 42.12 41.22 41.35 7,147,466 -1.03(-2.43%)
May 10, 2019 42.43 42.52 41.66 42.38 6,351,854 -0.11(-0.26%)
May 09, 2019 42.24 42.69 41.79 42.49 5,875,357 +0.05(+0.11%)
May 08, 2019 42.01 42.72 41.56 42.44 6,739,666 +0.44(+1.06%)
May 07, 2019 42.44 42.74 41.79 42.00 8,124,452 -0.78(-1.82%)
May 06, 2019 42.62 42.92 42.15 42.78 6,959,049 -0.13(-0.30%)
May 03, 2019 42.98 43.10 42.71 42.90 6,953,989 +0.23(+0.54%)
May 02, 2019 42.69 42.76 42.03 42.67 6,682,815 +0.09(+0.20%)
May 01, 2019 42.50 42.92 42.44 42.59 7,504,710 +0.09(+0.21%)
Apr 30, 2019 42.58 42.74 42.08 42.50 10,303,455 +0.01(+0.02%)
Apr 29, 2019 41.98 42.61 41.87 42.49 6,421,607 +0.56(+1.34%)
Apr 26, 2019 41.83 42.02 41.45 41.93 9,143,206 +0.13(+0.32%)
Apr 25, 2019 42.32 42.38 41.76 41.79 8,371,144 -0.63(-1.48%)
Apr 24, 2019 42.20 42.83 42.20 42.42 7,559,537 +0.20(+0.47%)
Apr 23, 2019 43.09 43.12 42.18 42.22 10,495,694 -0.70(-1.63%)
Apr 22, 2019 43.31 43.57 42.90 42.92 6,864,847 -0.42(-0.97%)
Apr 18, 2019 43.81 43.94 43.30 43.34 10,072,816 -0.40(-0.92%)
Apr 17, 2019 43.63 43.83 42.90 43.74 12,722,331 +0.24(+0.55%)
Apr 16, 2019 43.29 43.60 42.82 43.51 9,973,140 +0.48(+1.11%)
Apr 15, 2019 42.50 43.21 42.50 43.03 7,516,885 +0.63(+1.48%)
Apr 12, 2019 42.67 42.84 42.36 42.40 9,199,928 +0.01(+0.02%)
Apr 11, 2019 43.31 43.48 42.30 42.40 10,328,587 -0.85(-1.96%)
Apr 10, 2019 43.25 43.42 43.13 43.25 6,911,556 +0.01(+0.02%)
Apr 09, 2019 43.46 43.66 43.13 43.24 11,328,706 -0.44(-1.02%)
Apr 08, 2019 43.41 43.95 43.24 43.68 8,974,893 +0.29(+0.68%)
Apr 05, 2019 43.13 43.81 43.08 43.39 13,246,977 +0.43(+1.00%)
Apr 04, 2019 43.48 43.63 42.72 42.96 17,835,724 -0.55(-1.26%)
Apr 03, 2019 44.06 44.19 43.22 43.51 22,561,198 -0.41(-0.94%)
Apr 02, 2019 44.30 44.78 43.63 43.92 46,476,920 -6.81(-13.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.